Italia markets closed

The Boeing Company (BA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
192,99+1,04 (+0,54%)
Alla chiusura: 04:00PM EDT
192,91 -0,08 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:140.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240405C001400002024-03-19 1:44PM EDT2024-04-0540.4051.3054.450.00-11157.18%
BA240419C001400002024-03-22 10:02AM EDT2024-04-1953.0051.7054.750.00-22265.82%
BA240503C001400002024-03-26 9:56AM EDT2024-05-0350.8049.2558.000.00-1061.47%
BA240517C001400002024-03-19 12:04PM EDT2024-05-1742.0053.0056.600.00-19666.43%
BA240621C001400002024-03-18 12:19PM EDT2024-06-2143.9353.9056.700.00-27254.47%
BA240719C001400002024-03-22 1:13PM EDT2024-07-1953.0252.7559.800.00-2452.52%
BA240816C001400002023-12-26 3:50PM EDT2024-08-16128.5069.1573.350.00--197.19%
BA240920C001400002024-03-26 10:24AM EDT2024-09-2054.5056.7560.400.00-13850.52%
BA241115C001400002024-03-25 10:56AM EDT2024-11-1560.7559.0061.90+2.60+4.47%1253.16%
BA250117C001400002024-03-26 1:48PM EDT2025-01-1759.0062.2564.950.00-748550.99%
BA250321C001400002024-03-27 2:43PM EDT2025-03-2163.2463.0067.200.00-71153.35%
BA250620C001400002024-03-28 3:06PM EDT2025-06-2068.0466.3070.10+4.47+7.03%87652.54%
BA251219C001400002024-03-15 9:41AM EDT2025-12-1965.3470.3576.500.00-101253.18%
BA260116C001400002024-03-21 12:11PM EDT2026-01-1670.5071.2076.350.00-41451.84%
BA260618C001400002024-01-25 3:36PM EDT2026-06-1885.5783.1586.850.00-181857.10%
BA261218C001400002024-03-27 11:53AM EDT2026-12-1880.2777.0086.700.00-35453.42%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
BA240405P001400002024-03-27 12:48PM EDT2024-04-050.010.000.030.00-3141878.13%
BA240412P001400002024-03-27 10:30AM EDT2024-04-120.040.000.060.00-27560.94%
BA240419P001400002024-03-27 1:20PM EDT2024-04-190.040.040.06-0.05-55.56%274453.32%
BA240426P001400002024-03-27 3:53PM EDT2024-04-260.150.000.380.00-6914055.57%
BA240503P001400002024-03-25 3:13PM EDT2024-05-030.200.040.51-0.10-33.33%1352.83%
BA240517P001400002024-03-28 3:24PM EDT2024-05-170.250.150.26-0.04-13.79%3495344.43%
BA240621P001400002024-03-28 1:29PM EDT2024-06-210.560.400.71-0.07-11.11%43,15240.94%
BA240719P001400002024-03-27 12:04PM EDT2024-07-190.890.750.89-0.07-7.29%157037.26%
BA240816P001400002024-03-28 11:52AM EDT2024-08-161.291.011.37-0.19-12.84%126036.85%
BA240920P001400002024-03-27 1:15PM EDT2024-09-201.931.511.990.00-121,06936.33%
BA241018P001400002024-03-27 1:30PM EDT2024-10-182.142.062.52-0.23-9.70%112636.07%
BA241115P001400002024-03-25 3:11PM EDT2024-11-153.252.453.000.00-141935.64%
BA250117P001400002024-03-28 2:22PM EDT2025-01-173.753.254.15-0.30-7.41%693,78235.11%
BA250321P001400002024-03-28 3:08PM EDT2025-03-214.754.304.85-0.41-7.95%173,97133.66%
BA250620P001400002024-03-28 11:46AM EDT2025-06-206.505.656.75-0.29-4.27%252734.05%
BA251219P001400002024-03-28 12:52PM EDT2025-12-198.987.859.05-0.57-5.97%213632.47%
BA260116P001400002024-03-27 2:53PM EDT2026-01-169.607.859.350.00-2466832.24%
BA260618P001400002024-03-22 10:47AM EDT2026-06-1811.638.2012.000.00-102232.60%
BA261218P001400002024-03-22 9:57AM EDT2026-12-1814.109.0015.750.00-27233.79%